199.40
+0.4(+0.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 199 | 199.4 | 199.4 | 200.5 | 196.6 | 8,965 |
| October 16, 2025 | 202 | 199 | 199 | 202 | 199 | 6,404 |
| October 15, 2025 | 204.5 | 201.5 | 201.5 | 207 | 201.5 | 5,177 |
| October 14, 2025 | 202 | 203.5 | 203.5 | 205 | 199.8 | 5,336 |
| October 13, 2025 | 201.5 | 201.5 | 201.5 | 206 | 201.5 | 7,600 |
| October 10, 2025 | 202 | 200.5 | 200.5 | 202 | 198.2 | 4,228 |
| October 09, 2025 | 205 | 201.5 | 201.5 | 207 | 201.5 | 3,401 |
| October 08, 2025 | 207 | 204 | 204 | 208 | 202.5 | 4,802 |
| October 07, 2025 | 202.5 | 206 | 206 | 206.5 | 202 | 5,619 |
| October 06, 2025 | 205 | 202.5 | 202.5 | 208 | 202 | 4,274 |
| October 03, 2025 | 201.5 | 204.5 | 204.5 | 207 | 200 | 4,753 |
| October 02, 2025 | 205 | 201.5 | 201.5 | 207.5 | 201.5 | 4,819 |
| October 01, 2025 | 201.5 | 204.5 | 204.5 | 205.5 | 199.2 | 4,428 |
| September 30, 2025 | 195.6 | 201.5 | 201.5 | 203.5 | 195.6 | 7,905 |
| September 29, 2025 | 196.6 | 197 | 197 | 199.2 | 195.2 | 4,084 |
| September 26, 2025 | 197 | 195 | 195 | 198 | 194.4 | 6,045 |
| September 25, 2025 | 195 | 197 | 197 | 198.4 | 194.4 | 4,743 |
| September 24, 2025 | 194 | 193.4 | 193.4 | 196 | 192.4 | 7,724 |
| September 23, 2025 | 191.4 | 194.6 | 194.6 | 196 | 187.8 | 8,520 |
| September 22, 2025 | 203.5 | 193 | 193 | 203.5 | 191.8 | 5,784 |
| September 19, 2025 | 205.5 | 203.5 | 203.5 | 207 | 201 | 88,348 |
| September 18, 2025 | 204 | 202 | 202 | 209 | 202 | 4,064 |
| September 17, 2025 | 200 | 203 | 203 | 204.5 | 200 | 3,152 |
| September 16, 2025 | 205 | 202 | 202 | 206.5 | 202 | 5,423 |
| September 15, 2025 | 202 | 204 | 204 | 206 | 202 | 3,631 |
| September 12, 2025 | 203 | 202 | 202 | 206.5 | 201 | 3,185 |
| September 11, 2025 | 194.8 | 201.5 | 201.5 | 204.5 | 194.8 | 5,187 |
| September 10, 2025 | 194 | 193.2 | 193.2 | 197.2 | 193.2 | 7,269 |
| September 09, 2025 | 192.6 | 194.2 | 194.2 | 195.4 | 191.6 | 3,471 |
| September 08, 2025 | 196.4 | 191.6 | 191.6 | 196.4 | 190 | 1,832 |
| September 05, 2025 | 195 | 194.2 | 194.2 | 198 | 194.2 | 2,351 |
| September 04, 2025 | 194.8 | 194.8 | 194.8 | 197.8 | 194 | 1,830 |
| September 03, 2025 | 199 | 196 | 196 | 201.5 | 195.6 | 2,638 |
| September 02, 2025 | 198 | 197.4 | 197.4 | 202 | 197 | 2,686 |
| September 01, 2025 | 197.4 | 197.4 | 197.4 | 199 | 195 | 2,211 |
| August 29, 2025 | 194 | 195.8 | 195.8 | 198 | 190.4 | 3,010 |
| August 28, 2025 | 192 | 190.4 | 190.4 | 193.2 | 189 | 2,632 |
| August 27, 2025 | 204 | 192.6 | 192.6 | 204.5 | 191.6 | 2,011 |
| August 26, 2025 | 221.5 | 202.5 | 202.5 | 225 | 198 | 10,888 |
| August 25, 2025 | 224.5 | 224 | 224 | 225.5 | 222.5 | 1,851 |
| August 22, 2025 | 220 | 223 | 223 | 225 | 219.5 | 3,405 |
| August 21, 2025 | 219 | 220 | 220 | 220 | 218 | 881 |
| August 20, 2025 | 216.5 | 218 | 218 | 219 | 215 | 5,684 |
| August 19, 2025 | 218.5 | 217.5 | 217.5 | 219.5 | 215 | 2,822 |
| August 18, 2025 | 218.5 | 217.5 | 217.5 | 218.5 | 216.5 | 851 |
| August 15, 2025 | 216.5 | 217.5 | 217.5 | 219.5 | 214 | 1,475 |
| August 14, 2025 | 220 | 217.5 | 217.5 | 220 | 215 | 1,631 |
| August 13, 2025 | 221.5 | 220.5 | 220.5 | 221.5 | 217.5 | 866 |
| August 12, 2025 | 221.5 | 220 | 220 | 221.5 | 219.5 | 1,468 |
| August 11, 2025 | 220.5 | 221.5 | 221.5 | 223.5 | 218.5 | 1,404 |
| August 08, 2025 | 221 | 218.5 | 218.5 | 221.5 | 218.5 | 1,085 |
| August 07, 2025 | 221 | 219 | 219 | 222 | 218.5 | 1,088 |
| August 06, 2025 | 220.5 | 220.5 | 220.5 | 223.5 | 219 | 2,848 |
| August 05, 2025 | 227.5 | 218.5 | 218.5 | 227.5 | 218 | 1,803 |
| August 04, 2025 | 222 | 226.5 | 226.5 | 230 | 220 | 1,627 |
| July 31, 2025 | 220 | 221 | 221 | 226.5 | 218.5 | 5,090 |
| July 30, 2025 | 219 | 219 | 219 | 221.5 | 218.5 | 2,279 |
| July 29, 2025 | 221 | 220.5 | 220.5 | 222 | 219 | 2,171 |
| July 28, 2025 | 220.5 | 222 | 222 | 222 | 220.5 | 1,919 |
| July 25, 2025 | 222.5 | 221.5 | 221.5 | 222.5 | 220.5 | 734 |